Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Mining Corp (TSX: GCM )

3.110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.750 4.750 4.750 0 +0.01(+0.21%)
Jul 29, 2021 4.910 4.910 4.710 4.740 151,198 +0.04(+0.85%)
Jul 28, 2021 4.590 4.730 4.590 4.700 125,877 +0.09(+1.95%)
Jul 27, 2021 4.710 4.710 4.550 4.610 146,780 +0.00(+0.00%)
Jul 26, 2021 4.550 4.670 4.550 4.610 100,757 +0.06(+1.32%)
Jul 23, 2021 4.640 4.640 4.530 4.550 204,492 -0.10(-2.15%)
Jul 22, 2021 4.710 4.750 4.580 4.650 238,357 -0.10(-2.11%)
Jul 21, 2021 4.750 4.800 4.660 4.750 253,674 +0.05(+1.06%)
Jul 20, 2021 4.660 4.910 4.650 4.700 252,264 +0.13(+2.84%)
Jul 19, 2021 4.620 4.740 4.550 4.570 201,331 -0.18(-3.79%)
Jul 16, 2021 4.840 4.840 4.720 4.750 331,616 -0.12(-2.46%)
Jul 15, 2021 4.930 4.930 4.800 4.870 331,331 -0.08(-1.62%)
Jul 14, 2021 5.030 5.040 4.930 4.950 225,685 +0.03(+0.61%)
Jul 13, 2021 5.000 5.080 4.910 4.920 210,111 -0.02(-0.40%)
Jul 12, 2021 5.000 5.060 4.930 4.940 216,414 -0.10(-1.98%)
Jul 09, 2021 4.920 5.090 4.920 5.040 189,386 +0.08(+1.61%)
Jul 08, 2021 5.370 5.370 4.930 4.960 458,724 -0.29(-5.52%)
Jul 07, 2021 5.280 5.280 5.190 5.250 143,942 +0.02(+0.38%)
Jul 06, 2021 5.220 5.390 5.190 5.230 255,023 +0.08(+1.55%)
Jul 05, 2021 5.150 5.240 5.120 5.150 75,691 +0.00(+0.00%)
Jul 02, 2021 5.140 5.240 5.140 5.150 128,418 +0.05(+0.98%)
Jun 30, 2021 5.100 5.100 5.100 0 +0.08(+1.59%)
Jun 29, 2021 4.970 5.090 4.970 5.020 284,113 -0.02(-0.40%)
Jun 28, 2021 5.040 5.110 5.020 5.040 301,058 -0.02(-0.40%)
Jun 25, 2021 5.120 5.200 5.010 5.060 330,056 -0.03(-0.59%)
Jun 24, 2021 5.310 5.310 5.090 5.090 325,771 -0.17(-3.23%)
Jun 23, 2021 5.310 5.460 5.250 5.260 298,287 +0.01(+0.19%)
Jun 22, 2021 5.440 5.450 5.250 5.250 167,528 -0.23(-4.20%)
Jun 21, 2021 5.220 5.510 5.220 5.480 373,275 +0.27(+5.18%)
Jun 18, 2021 5.470 5.470 5.140 5.210 1,952,979 -0.26(-4.75%)
Jun 17, 2021 5.600 5.710 5.440 5.470 763,866 -0.42(-7.13%)
Jun 16, 2021 5.760 6.030 5.750 5.890 772,603 +0.19(+3.33%)
Jun 15, 2021 5.790 5.800 5.700 5.700 961,042 -0.01(-0.18%)
Jun 14, 2021 5.010 5.760 4.940 5.710 1,164,813 +0.70(+13.97%)
Jun 11, 2021 5.090 5.110 4.980 5.010 989,080 -0.04(-0.79%)
Jun 10, 2021 5.080 5.090 4.950 5.050 385,715 -0.04(-0.79%)
Jun 09, 2021 5.200 5.200 5.060 5.090 334,972 -0.06(-1.17%)
Jun 08, 2021 5.180 5.240 5.110 5.150 422,924 -0.03(-0.58%)
Jun 07, 2021 5.110 5.230 5.110 5.180 489,232 +0.04(+0.78%)
Jun 04, 2021 5.190 5.240 5.090 5.140 521,615 +0.00(+0.00%)
Jun 03, 2021 5.180 5.210 5.000 5.140 789,601 -0.07(-1.34%)
Jun 02, 2021 5.300 5.300 5.210 5.210 280,966 -0.02(-0.38%)
Jun 01, 2021 5.320 5.390 5.150 5.230 507,789 +0.01(+0.19%)
May 31, 2021 5.240 5.240 5.110 5.220 251,779 +0.01(+0.19%)
May 28, 2021 5.120 5.280 5.120 5.210 483,060 +0.09(+1.76%)
May 27, 2021 5.180 5.200 5.070 5.120 1,518,832 -0.08(-1.54%)
May 26, 2021 5.350 5.410 5.190 5.200 326,261 -0.04(-0.76%)
May 25, 2021 5.300 5.300 5.100 5.240 437,445 -0.07(-1.32%)
May 21, 2021 5.310 5.310 5.310 0 +0.01(+0.19%)
May 20, 2021 5.460 5.460 5.300 5.300 318,625 -0.14(-2.57%)
May 19, 2021 5.380 5.560 5.370 5.440 306,261 +0.00(+0.00%)
May 18, 2021 5.580 5.590 5.390 5.440 267,855 -0.13(-2.33%)
May 17, 2021 5.250 5.610 5.250 5.570 872,055 +0.33(+6.30%)
May 14, 2021 5.190 5.370 5.110 5.240 378,372 +0.21(+4.17%)
May 13, 2021 5.110 5.110 5.000 5.030 387,466 -0.03(-0.59%)
May 12, 2021 5.130 5.160 5.030 5.060 457,222 -0.07(-1.36%)
May 11, 2021 5.100 5.160 5.020 5.130 319,085 -0.01(-0.19%)
May 10, 2021 5.330 5.340 5.130 5.140 272,516 -0.10(-1.91%)
May 07, 2021 5.150 5.350 5.150 5.240 489,406 +0.15(+2.95%)
May 06, 2021 5.040 5.220 5.040 5.090 605,962 +0.05(+0.99%)
May 05, 2021 5.140 5.140 4.950 5.040 309,964 +0.00(+0.00%)
May 04, 2021 5.240 5.270 5.020 5.040 481,214 -0.21(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.